42.41
-0.17(-0.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 43.33 | 42.58 | 42.58 | 43.53 | 42.43 | 142,643 |
September 04, 2025 | 43.12 | 43.35 | 43.35 | 43.36 | 42.91 | 151,700 |
September 03, 2025 | 42.29 | 42.88 | 42.88 | 42.9 | 42.29 | 155,700 |
September 02, 2025 | 43.05 | 42.62 | 42.62 | 43.11 | 42.35 | 199,424 |
August 29, 2025 | 43.1 | 43.26 | 43.26 | 43.3 | 42.94 | 144,900 |
August 28, 2025 | 43.37 | 42.9 | 42.9 | 43.38 | 42.73 | 168,800 |
August 27, 2025 | 42.87 | 43.34 | 43.34 | 43.48 | 42.87 | 143,838 |
August 26, 2025 | 43.05 | 43 | 43 | 43.08 | 42.67 | 163,300 |
August 25, 2025 | 43.62 | 43.08 | 43.08 | 43.85 | 43.08 | 124,300 |
August 22, 2025 | 43.24 | 43.69 | 43.69 | 44 | 43.24 | 200,934 |
August 21, 2025 | 42.76 | 43.12 | 43.12 | 43.14 | 42.71 | 166,700 |
August 20, 2025 | 42.77 | 42.78 | 42.78 | 43.2 | 42.65 | 209,620 |
August 19, 2025 | 41.94 | 42.61 | 42.61 | 42.74 | 41.94 | 160,937 |
August 18, 2025 | 41.34 | 41.95 | 41.97 | 42.11 | 41.34 | 148,579 |
August 15, 2025 | 42.03 | 41.34 | 41.34 | 42.14 | 41.29 | 248,800 |
August 14, 2025 | 42.45 | 41.89 | 41.89 | 42.45 | 41.66 | 193,506 |
August 13, 2025 | 41.98 | 42.39 | 42.39 | 42.5 | 41.82 | 189,600 |
August 12, 2025 | 41.61 | 42.15 | 41.83 | 42.28 | 41.53 | 232,427 |
August 11, 2025 | 41.34 | 41.34 | 41.03 | 41.53 | 41.07 | 181,512 |
August 08, 2025 | 41.39 | 41.2 | 41.2 | 41.9 | 40.92 | 219,029 |
August 07, 2025 | 41.7 | 41.17 | 41.17 | 42 | 41.1 | 257,226 |
August 06, 2025 | 41.39 | 41.79 | 41.79 | 42.08 | 40.97 | 241,907 |
August 05, 2025 | 39.84 | 40.72 | 40.72 | 40.9 | 39.71 | 312,700 |
August 04, 2025 | 39.33 | 39.69 | 39.69 | 39.69 | 38.6 | 294,800 |
August 01, 2025 | 40.89 | 39.13 | 39.13 | 40.91 | 38.19 | 472,300 |
July 31, 2025 | 42.28 | 41.28 | 41.28 | 43.21 | 41.15 | 525,643 |
July 30, 2025 | 46.29 | 45.62 | 45.62 | 46.34 | 45.44 | 201,463 |
July 29, 2025 | 46.06 | 46.18 | 46.18 | 46.23 | 45.87 | 181,900 |
July 28, 2025 | 45.79 | 45.76 | 45.76 | 45.92 | 45.66 | 139,211 |
July 25, 2025 | 45.55 | 45.97 | 45.97 | 46.12 | 45.55 | 159,521 |
July 24, 2025 | 45.81 | 45.48 | 45.48 | 45.88 | 45.4 | 160,934 |
July 23, 2025 | 46.08 | 46.1 | 46.1 | 46.12 | 45.57 | 134,400 |
July 22, 2025 | 45.78 | 46.13 | 46.13 | 46.44 | 45.78 | 182,900 |
July 21, 2025 | 46.42 | 45.68 | 45.68 | 46.66 | 45.55 | 150,200 |
July 18, 2025 | 46.8 | 46.42 | 46.42 | 47.19 | 46.26 | 185,755 |
July 17, 2025 | 46.3 | 46.75 | 46.75 | 46.92 | 46.3 | 140,328 |
July 16, 2025 | 46.38 | 46.4 | 46.4 | 46.49 | 45.86 | 136,113 |
July 15, 2025 | 46.63 | 45.84 | 45.84 | 46.72 | 45.83 | 149,900 |
July 14, 2025 | 46.08 | 46.84 | 46.84 | 46.85 | 46.08 | 122,720 |
July 11, 2025 | 45.91 | 46.22 | 46.22 | 46.43 | 45.9 | 152,993 |
July 10, 2025 | 46.27 | 46.18 | 46.18 | 46.43 | 46.07 | 141,509 |
July 09, 2025 | 46.89 | 46.57 | 46.57 | 47.01 | 46.47 | 101,300 |
July 08, 2025 | 47.16 | 46.83 | 46.83 | 47.5 | 46.78 | 171,700 |
July 07, 2025 | 47.7 | 47.28 | 47.28 | 47.75 | 46.94 | 187,518 |
July 03, 2025 | 46.96 | 47.77 | 47.77 | 47.91 | 46.96 | 121,549 |
July 02, 2025 | 47.67 | 46.79 | 46.79 | 47.67 | 46.43 | 168,100 |
July 01, 2025 | 47.08 | 47.52 | 47.52 | 47.86 | 46.89 | 146,500 |
June 30, 2025 | 47.05 | 47.18 | 47.18 | 47.29 | 46.82 | 276,526 |
June 27, 2025 | 46.24 | 47.11 | 47.11 | 47.15 | 46.04 | 336,500 |
June 26, 2025 | 46.18 | 46.61 | 46.61 | 46.63 | 46.18 | 147,339 |
June 25, 2025 | 47.15 | 46.09 | 46.09 | 47.15 | 45.97 | 119,800 |
June 24, 2025 | 47.78 | 47.33 | 47.33 | 47.78 | 47.08 | 201,844 |
June 23, 2025 | 46.63 | 47.59 | 47.59 | 47.6 | 46.63 | 163,300 |
June 20, 2025 | 46.47 | 46.54 | 46.54 | 46.71 | 46.33 | 418,900 |
June 18, 2025 | 46.5 | 46.38 | 46.38 | 46.85 | 46.27 | 122,900 |
June 17, 2025 | 46.69 | 46.55 | 46.55 | 46.97 | 46.3 | 144,918 |
June 16, 2025 | 46.97 | 46.85 | 46.85 | 47.26 | 46.8 | 170,639 |
June 13, 2025 | 47.17 | 46.92 | 46.92 | 47.36 | 46.82 | 144,300 |
June 12, 2025 | 46.69 | 47.52 | 47.52 | 47.52 | 46.69 | 122,400 |
June 11, 2025 | 47.07 | 46.93 | 46.93 | 47.18 | 46.7 | 157,200 |